Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Deere & Co (NY: DE )

404.53 +5.58 (+1.40%)

Official Closing Price Updated: 7:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	396.21	406.98	396.14	404.53	1,457,347	+5.58(+1.40%)
Nov 15, 2024	392.67	399.57	390.00	398.95	1,168,178	+4.31(+1.09%)
Nov 14, 2024	390.42	395.52	387.79	394.64	1,224,978	+5.19(+1.33%)
Nov 13, 2024	391.05	392.13	387.03	389.45	1,475,019	-4.30(-1.09%)
Nov 12, 2024	402.19	402.19	393.12	393.75	1,144,415	-8.90(-2.21%)
Nov 11, 2024	397.18	402.88	393.17	402.65	1,143,223	+8.59(+2.18%)
Nov 08, 2024	402.10	406.49	393.72	394.06	1,623,154	-17.10(-4.16%)
Nov 07, 2024	407.61	411.97	406.31	411.16	1,073,481	+5.45(+1.34%)
Nov 06, 2024	412.62	415.50	402.11	405.71	1,664,054	+5.34(+1.33%)
Nov 05, 2024	398.31	404.01	396.79	400.37	902,180	-1.31(-0.33%)
Nov 04, 2024	400.42	406.86	399.51	401.68	801,903	+1.26(+0.31%)
Nov 01, 2024	405.80	407.08	398.31	400.42	1,522,535	-4.27(-1.06%)
Oct 31, 2024	404.26	407.31	402.00	404.69	746,289	+0.00(+0.00%)
Oct 30, 2024	402.66	408.14	401.33	404.69	784,852	-1.35(-0.33%)
Oct 29, 2024	410.20	411.00	405.21	406.04	758,772	-6.31(-1.53%)
Oct 28, 2024	409.00	413.33	408.25	412.35	828,319	+4.42(+1.08%)
Oct 25, 2024	413.00	414.75	407.42	407.93	591,050	-3.14(-0.76%)
Oct 24, 2024	408.99	411.76	407.17	411.07	718,316	+2.43(+0.59%)
Oct 23, 2024	407.25	411.73	406.26	408.64	1,112,960	+1.99(+0.49%)
Oct 22, 2024	407.05	407.90	401.81	406.65	610,151	-0.31(-0.08%)
Oct 21, 2024	408.00	410.73	405.92	406.96	838,696	-1.77(-0.43%)
Oct 18, 2024	406.99	409.58	404.20	408.73	749,972	+3.59(+0.89%)
Oct 17, 2024	408.12	409.25	396.53	405.14	1,398,375	-4.23(-1.03%)
Oct 16, 2024	403.23	410.44	403.12	409.37	867,705	+7.38(+1.84%)
Oct 15, 2024	405.02	409.04	401.48	401.99	834,531	-5.73(-1.41%)
Oct 14, 2024	408.03	408.78	399.46	407.72	996,180	-3.36(-0.82%)
Oct 11, 2024	405.05	412.37	404.46	411.08	653,448	+5.32(+1.31%)
Oct 10, 2024	404.77	406.55	401.86	405.76	578,150	+0.28(+0.07%)
Oct 09, 2024	401.50	406.37	401.50	405.48	760,348	+5.20(+1.30%)
Oct 08, 2024	403.54	405.91	398.78	400.28	981,521	-5.76(-1.42%)
Oct 07, 2024	407.87	409.09	404.89	406.04	942,082	-1.95(-0.48%)
Oct 04, 2024	412.00	412.14	405.07	407.99	877,898	-0.75(-0.18%)
Oct 03, 2024	412.69	413.83	407.72	408.74	1,103,913	-7.75(-1.86%)
Oct 02, 2024	416.12	417.58	414.14	416.49	863,779	+0.05(+0.01%)
Oct 01, 2024	415.17	420.47	411.12	416.44	1,089,149	-0.89(-0.21%)
Sep 30, 2024	416.00	417.94	412.54	417.33	1,176,760	+0.80(+0.19%)
Sep 27, 2024	412.64	418.15	411.12	416.53	1,415,882	+6.51(+1.59%)
Sep 26, 2024	408.52	411.69	406.93	410.02	1,065,910	+4.52(+1.12%)
Sep 25, 2024	411.39	412.42	404.64	405.50	926,926	-3.95(-0.96%)
Sep 24, 2024	410.29	414.29	405.93	409.44	1,260,615	+1.93(+0.47%)
Sep 23, 2024	403.60	408.82	402.65	407.51	1,187,429	+3.05(+0.75%)
Sep 20, 2024	405.19	408.47	401.06	404.46	2,719,159	-3.83(-0.94%)
Sep 19, 2024	405.09	411.00	401.92	408.29	1,757,340	+8.63(+2.16%)
Sep 18, 2024	396.60	404.56	395.49	399.66	1,167,874	+3.18(+0.80%)
Sep 17, 2024	395.11	398.71	394.06	396.48	986,652	+3.21(+0.82%)
Sep 16, 2024	394.61	398.19	391.74	393.27	943,534	-0.02(-0.01%)
Sep 13, 2024	388.62	393.81	385.06	393.29	1,130,172	+7.65(+1.98%)
Sep 12, 2024	385.28	387.69	381.75	385.64	1,072,345	-1.58(-0.41%)
Sep 11, 2024	385.31	387.49	377.33	387.22	1,164,105	+1.29(+0.33%)
Sep 10, 2024	387.15	388.08	380.34	385.94	1,045,263	+0.07(+0.02%)
Sep 09, 2024	382.79	390.62	382.13	385.87	1,219,550	+5.65(+1.49%)
Sep 06, 2024	383.49	387.63	379.97	380.22	1,676,214	-2.12(-0.56%)
Sep 05, 2024	390.62	393.61	381.48	382.34	1,401,937	-8.23(-2.11%)
Sep 04, 2024	385.18	397.18	384.74	390.57	2,378,704	+6.24(+1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.